KissMeData/300120/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	203500	755275740	5470	5470	5470	5470	4205
3	20231023	203400	755275740	5470	5470	5470	5470	0
4	20231023	203300	755275740	5470	5470	5470	5470	0
5	20231023	203200	755275740	5470	5470	5470	5470	0
6	20231023	203100	755275740	5470	5470	5470	5470	0
7	20231023	203000	755275740	5470	5470	5470	5470	0
8	20231023	202900	755275740	5470	5470	5470	5470	0
9	20231023	202800	755275740	5470	5470	5470	5470	0
10	20231023	202700	755275740	5470	5470	5470	5470	0
11	20231023	202600	755275740	5470	5470	5470	5470	0
12	20231023	202500	755275740	5470	5470	5470	5470	0
13	20231023	202400	755275740	5470	5470	5470	5470	0
14	20231023	202300	755275740	5470	5470	5470	5470	0
15	20231023	202200	755275740	5470	5470	5470	5470	0
16	20231023	202100	755275740	5470	5470	5470	5470	0
17	20231023	202000	755275740	5470	5470	5470	5470	0
18	20231023	201900	755275740	5470	5470	5470	5470	0
19	20231023	201800	755275740	5470	5470	5470	5470	0
20	20231023	201700	755275740	5470	5470	5470	5470	0
21	20231023	201600	755275740	5470	5470	5470	5470	0
22	20231023	201500	755275740	5470	5470	5470	5470	0
23	20231023	201400	755275740	5470	5470	5470	5470	0
24	20231023	201300	755275740	5470	5470	5470	5470	0
25	20231023	201200	755275740	5470	5470	5470	5470	0
26	20231023	201100	755275740	5470	5470	5470	5470	0
27	20231023	201000	755275740	5470	5470	5470	5470	0
28	20231023	200900	755275740	5470	5470	5470	5470	0
29	20231023	200800	755275740	5470	5470	5470	5470	0
30	20231023	200700	755275740	5470	5470	5470	5470	0
31	20231023	200600	755275740	5470	5470	5470	5470	0
32	20231023	200500	755275740	5470	5470	5470	5470	4205
33	20231023	200400	755275740	5470	5470	5470	5470	0
34	20231023	200300	755275740	5470	5470	5470	5470	0
35	20231023	200200	755275740	5470	5470	5470	5470	0
36	20231023	200100	755275740	5470	5470	5470	5470	0
37	20231023	200000	755275740	5470	5470	5470	5470	0
38	20231023	195900	755275740	5470	5470	5470	5470	0
39	20231023	195800	755275740	5470	5470	5470	5470	0
40	20231023	195700	755275740	5470	5470	5470	5470	0
41	20231023	195600	755275740	5470	5470	5470	5470	0
42	20231023	195500	755275740	5470	5470	5470	5470	0
43	20231023	195400	755275740	5470	5470	5470	5470	0
44	20231023	195300	755275740	5470	5470	5470	5470	0
45	20231023	195200	755275740	5470	5470	5470	5470	0
46	20231023	195100	755275740	5470	5470	5470	5470	0
47	20231023	195000	755275740	5470	5470	5470	5470	0
48	20231023	194900	755275740	5470	5470	5470	5470	0
49	20231023	194800	755275740	5470	5470	5470	5470	0
50	20231023	194700	755275740	5470	5470	5470	5470	0
51	20231023	194600	755275740	5470	5470	5470	5470	0
52	20231023	194500	755275740	5470	5470	5470	5470	0
53	20231023	194400	755275740	5470	5470	5470	5470	0
54	20231023	194300	755275740	5470	5470	5470	5470	0
55	20231023	194200	755275740	5470	5470	5470	5470	0
56	20231023	194100	755275740	5470	5470	5470	5470	0
57	20231023	194000	755275740	5470	5470	5470	5470	0
58	20231023	193900	755275740	5470	5470	5470	5470	0
59	20231023	193800	755275740	5470	5470	5470	5470	0
60	20231023	193700	755275740	5470	5470	5470	5470	0
61	20231023	193600	755275740	5470	5470	5470	5470	0
62	20231023	193500	755275740	5470	5470	5470	5470	4205
63	20231023	193400	755275740	5470	5470	5470	5470	0
64	20231023	193300	755275740	5470	5470	5470	5470	0
65	20231023	193200	755275740	5470	5470	5470	5470	0
66	20231023	193100	755275740	5470	5470	5470	5470	0
67	20231023	193000	755275740	5470	5470	5470	5470	0
68	20231023	192900	755275740	5470	5470	5470	5470	0
69	20231023	192800	755275740	5470	5470	5470	5470	0
70	20231023	192700	755275740	5470	5470	5470	5470	0
71	20231023	192600	755275740	5470	5470	5470	5470	0
72	20231023	192500	755275740	5470	5470	5470	5470	0
73	20231023	192400	755275740	5470	5470	5470	5470	0
74	20231023	192300	755275740	5470	5470	5470	5470	0
75	20231023	192200	755275740	5470	5470	5470	5470	0
76	20231023	192100	755275740	5470	5470	5470	5470	0
77	20231023	192000	755275740	5470	5470	5470	5470	0
78	20231023	191900	755275740	5470	5470	5470	5470	0
79	20231023	191800	755275740	5470	5470	5470	5470	0
80	20231023	191700	755275740	5470	5470	5470	5470	0
81	20231023	191600	755275740	5470	5470	5470	5470	0
82	20231023	191500	755275740	5470	5470	5470	5470	0
83	20231023	191400	755275740	5470	5470	5470	5470	0
84	20231023	191300	755275740	5470	5470	5470	5470	0
85	20231023	191200	755275740	5470	5470	5470	5470	0
86	20231023	191100	755275740	5470	5470	5470	5470	0
87	20231023	191000	755275740	5470	5470	5470	5470	0
88	20231023	190900	755275740	5470	5470	5470	5470	0
89	20231023	190800	755275740	5470	5470	5470	5470	0
90	20231023	190700	755275740	5470	5470	5470	5470	0
91	20231023	190600	755275740	5470	5470	5470	5470	0
92	20231023	190500	755275740	5470	5470	5470	5470	4205
93	20231023	190400	755275740	5470	5470	5470	5470	0
94	20231023	190300	755275740	5470	5470	5470	5470	0
95	20231023	190200	755275740	5470	5470	5470	5470	0
96	20231023	190100	755275740	5470	5470	5470	5470	0
97	20231023	190000	755275740	5470	5470	5470	5470	0
98	20231023	185900	755275740	5470	5470	5470	5470	0
99	20231023	185800	755275740	5470	5470	5470	5470	0
100	20231023	185700	755275740	5470	5470	5470	5470	0
101	20231023	185600	755275740	5470	5470	5470	5470	0
102	20231023	185500	755275740	5470	5470	5470	5470	0
103	20231023	185400	755275740	5470	5470	5470	5470	0
104	20231023	185300	755275740	5470	5470	5470	5470	0
105	20231023	185200	755275740	5470	5470	5470	5470	0
106	20231023	185100	755275740	5470	5470	5470	5470	0
107	20231023	185000	755275740	5470	5470	5470	5470	0
108	20231023	184900	755275740	5470	5470	5470	5470	0
109	20231023	184800	755275740	5470	5470	5470	5470	0
110	20231023	184700	755275740	5470	5470	5470	5470	0
111	20231023	184600	755275740	5470	5470	5470	5470	0
112	20231023	184500	755275740	5470	5470	5470	5470	0
113	20231023	184400	755275740	5470	5470	5470	5470	0
114	20231023	184300	755275740	5470	5470	5470	5470	0
115	20231023	184200	755275740	5470	5470	5470	5470	0
116	20231023	184100	755275740	5470	5470	5470	5470	0
117	20231023	184000	755275740	5470	5470	5470	5470	0
118	20231023	183900	755275740	5470	5470	5470	5470	0
119	20231023	183800	755275740	5470	5470	5470	5470	0
120	20231023	183700	755275740	5470	5470	5470	5470	0
121	20231023	183600	755275740	5470	5470	5470	5470	0
122	20231023	183500	755275740	5470	5470	5470	5470	4205
123	20231023	183400	755275740	5470	5470	5470	5470	0
124	20231023	183300	755275740	5470	5470	5470	5470	0
125	20231023	183200	755275740	5470	5470	5470	5470	0
126	20231023	183100	755275740	5470	5470	5470	5470	0
127	20231023	183000	755275740	5470	5470	5470	5470	0
128	20231023	182900	755275740	5470	5470	5470	5470	0
129	20231023	182800	755275740	5470	5470	5470	5470	0
130	20231023	182700	755275740	5470	5470	5470	5470	0
131	20231023	182600	755275740	5470	5470	5470	5470	0
132	20231023	182500	755275740	5470	5470	5470	5470	0
133	20231023	182400	755275740	5470	5470	5470	5470	0
134	20231023	182300	755275740	5470	5470	5470	5470	0
135	20231023	182200	755275740	5470	5470	5470	5470	0
136	20231023	182100	755275740	5470	5470	5470	5470	0
137	20231023	182000	755275740	5470	5470	5470	5470	0
138	20231023	181900	755275740	5470	5470	5470	5470	0
139	20231023	181800	755275740	5470	5470	5470	5470	0
140	20231023	181700	755275740	5470	5470	5470	5470	0
141	20231023	181600	755275740	5470	5470	5470	5470	0
142	20231023	181500	755275740	5470	5470	5470	5470	0
143	20231023	181400	755275740	5470	5470	5470	5470	0
144	20231023	181300	755275740	5470	5470	5470	5470	0
145	20231023	181200	755275740	5470	5470	5470	5470	0
146	20231023	181100	755275740	5470	5470	5470	5470	0
147	20231023	181000	755275740	5470	5470	5470	5470	0
148	20231023	180900	755275740	5470	5470	5470	5470	0
149	20231023	180800	755275740	5470	5470	5470	5470	0
150	20231023	180700	755275740	5470	5470	5470	5470	0
151	20231023	180600	755275740	5470	5470	5470	5470	0
152	20231023	180500	755275740	5470	5470	5470	5470	4205
153	20231023	180400	755275740	5470	5470	5470	5470	0
154	20231023	180300	755275740	5470	5470	5470	5470	0
155	20231023	180200	755275740	5470	5470	5470	5470	0
156	20231023	180100	755275740	5470	5470	5470	5470	0
157	20231023	180000	755275740	5470	5470	5470	5470	0
158	20231023	175900	755275740	5470	5470	5470	5470	0
159	20231023	175800	755275740	5470	5470	5470	5470	0
160	20231023	175700	755275740	5470	5470	5470	5470	0
161	20231023	175600	755275740	5470	5470	5470	5470	0
162	20231023	175500	755275740	5470	5470	5470	5470	0
163	20231023	175400	755275740	5470	5470	5470	5470	0
164	20231023	175300	755275740	5470	5470	5470	5470	0
165	20231023	175200	755275740	5470	5470	5470	5470	0
166	20231023	175100	755275740	5470	5470	5470	5470	0
167	20231023	175000	755275740	5470	5470	5470	5470	0
168	20231023	174900	755275740	5470	5470	5470	5470	0
169	20231023	174800	755275740	5470	5470	5470	5470	0
170	20231023	174700	755275740	5470	5470	5470	5470	0
171	20231023	174600	755275740	5470	5470	5470	5470	0
172	20231023	174500	755275740	5470	5470	5470	5470	0
173	20231023	174400	755275740	5470	5470	5470	5470	0
174	20231023	174300	755275740	5470	5470	5470	5470	0
175	20231023	174200	755275740	5470	5470	5470	5470	0
176	20231023	174100	755275740	5470	5470	5470	5470	0
177	20231023	174000	755275740	5470	5470	5470	5470	0
178	20231023	173900	755275740	5470	5470	5470	5470	0
179	20231023	173800	755275740	5470	5470	5470	5470	0
180	20231023	173700	755275740	5470	5470	5470	5470	0
181	20231023	173600	755275740	5470	5470	5470	5470	0
182	20231023	173500	755275740	5470	5470	5470	5470	4205
183	20231023	173400	755275740	5470	5470	5470	5470	0
184	20231023	173300	755275740	5470	5470	5470	5470	0
185	20231023	173200	755275740	5470	5470	5470	5470	0
186	20231023	173100	755275740	5470	5470	5470	5470	0
187	20231023	173000	755275740	5470	5470	5470	5470	0
188	20231023	172900	755275740	5470	5470	5470	5470	0
189	20231023	172800	755275740	5470	5470	5470	5470	0
190	20231023	172700	755275740	5470	5470	5470	5470	0
191	20231023	172600	755275740	5470	5470	5470	5470	0
192	20231023	172500	755275740	5470	5470	5470	5470	0
193	20231023	172400	755275740	5470	5470	5470	5470	0
194	20231023	172300	755275740	5470	5470	5470	5470	0
195	20231023	172200	755275740	5470	5470	5470	5470	0
196	20231023	172100	755275740	5470	5470	5470	5470	0
197	20231023	172000	755275740	5470	5470	5470	5470	0
198	20231023	171900	755275740	5470	5470	5470	5470	0
199	20231023	171800	755275740	5470	5470	5470	5470	0
200	20231023	171700	755275740	5470	5470	5470	5470	0
201	20231023	171600	755275740	5470	5470	5470	5470	0
202	20231023	171500	755275740	5470	5470	5470	5470	0
203	20231023	171400	755275740	5470	5470	5470	5470	0
204	20231023	171300	755275740	5470	5470	5470	5470	0
205	20231023	171200	755275740	5470	5470	5470	5470	0
206	20231023	171100	755275740	5470	5470	5470	5470	0
207	20231023	171000	755275740	5470	5470	5470	5470	0
208	20231023	170900	755275740	5470	5470	5470	5470	0
209	20231023	170800	755275740	5470	5470	5470	5470	0
210	20231023	170700	755275740	5470	5470	5470	5470	0
211	20231023	170600	755275740	5470	5470	5470	5470	0
212	20231023	170500	755275740	5470	5470	5470	5470	4205
213	20231023	170400	755275740	5470	5470	5470	5470	0
214	20231023	170300	755275740	5470	5470	5470	5470	0
215	20231023	170200	755275740	5470	5470	5470	5470	0
216	20231023	170100	755275740	5470	5470	5470	5470	0
217	20231023	170000	755275740	5470	5470	5470	5470	0
218	20231023	165900	755275740	5470	5470	5470	5470	0
219	20231023	165800	755275740	5470	5470	5470	5470	0
220	20231023	165700	755275740	5470	5470	5470	5470	0
221	20231023	165600	755275740	5470	5470	5470	5470	0
222	20231023	165500	755275740	5470	5470	5470	5470	0
223	20231023	165400	755275740	5470	5470	5470	5470	0
224	20231023	165300	755275740	5470	5470	5470	5470	0
225	20231023	165200	755275740	5470	5470	5470	5470	0
226	20231023	165100	755275740	5470	5470	5470	5470	0
227	20231023	165000	755275740	5470	5470	5470	5470	0
228	20231023	164900	755275740	5470	5470	5470	5470	0
229	20231023	164800	755275740	5470	5470	5470	5470	0
230	20231023	164700	755275740	5470	5470	5470	5470	0
231	20231023	164600	755275740	5470	5470	5470	5470	0
232	20231023	164500	755275740	5470	5470	5470	5470	0
233	20231023	164400	755275740	5470	5470	5470	5470	0
234	20231023	164300	755275740	5470	5470	5470	5470	0
235	20231023	164200	755275740	5470	5470	5470	5470	0
236	20231023	164100	755275740	5470	5470	5470	5470	0
237	20231023	164000	755275740	5470	5470	5470	5470	0
238	20231023	163900	755275740	5470	5470	5470	5470	0
239	20231023	163800	755275740	5470	5470	5470	5470	0
240	20231023	163700	755275740	5470	5470	5470	5470	0
241	20231023	163600	755275740	5470	5470	5470	5470	0
242	20231023	163500	755275740	5470	5470	5470	5470	4205
243	20231023	163400	755275740	5470	5470	5470	5470	0
244	20231023	163300	755275740	5470	5470	5470	5470	0
245	20231023	163200	755275740	5470	5470	5470	5470	0
246	20231023	163100	755275740	5470	5470	5470	5470	0
247	20231023	163000	755275740	5470	5470	5470	5470	0
248	20231023	162900	755275740	5470	5470	5470	5470	0
249	20231023	162800	755275740	5470	5470	5470	5470	0
250	20231023	162700	755275740	5470	5470	5470	5470	0
251	20231023	162600	755275740	5470	5470	5470	5470	0
252	20231023	162500	755275740	5470	5470	5470	5470	0
253	20231023	162400	755275740	5470	5470	5470	5470	0
254	20231023	162300	755275740	5470	5470	5470	5470	0
255	20231023	162200	755275740	5470	5470	5470	5470	0
256	20231023	162100	755275740	5470	5470	5470	5470	0
257	20231023	162000	755275740	5470	5470	5470	5470	0
258	20231023	161900	755275740	5470	5470	5470	5470	0
259	20231023	161800	755275740	5470	5470	5470	5470	0
260	20231023	161700	755275740	5470	5470	5470	5470	0
261	20231023	161600	755275740	5470	5470	5470	5470	0
262	20231023	161500	755275740	5470	5470	5470	5470	0
263	20231023	161400	755275740	5470	5470	5470	5470	0
264	20231023	161300	755275740	5470	5470	5470	5470	0
265	20231023	161200	755275740	5470	5470	5470	5470	0
266	20231023	161100	755275740	5470	5470	5470	5470	0
267	20231023	161000	755275740	5470	5470	5470	5470	0
268	20231023	160900	755275740	5470	5470	5470	5470	0
269	20231023	160800	755275740	5470	5470	5470	5470	0
270	20231023	160700	755275740	5470	5470	5470	5470	0
271	20231023	160600	755275740	5470	5470	5470	5470	0
272	20231023	160500	755275740	5470	5470	5470	5470	4205
273	20231023	160400	755275740	5470	5470	5470	5470	0
274	20231023	160300	755275740	5470	5470	5470	5470	0
275	20231023	160200	755275740	5470	5470	5470	5470	0
276	20231023	160100	755275740	5470	5470	5470	5470	0
277	20231023	160000	755275740	5470	5470	5470	5470	0
278	20231023	155900	755275740	5470	5470	5470	5470	0
279	20231023	155800	755275740	5470	5470	5470	5470	0
280	20231023	155700	755275740	5470	5470	5470	5470	0
281	20231023	155600	755275740	5470	5470	5470	5470	0
282	20231023	155500	755275740	5470	5470	5470	5470	0
283	20231023	155400	755275740	5470	5470	5470	5470	0
284	20231023	155300	755275740	5470	5470	5470	5470	0
285	20231023	155200	755275740	5470	5470	5470	5470	0
286	20231023	155100	755275740	5470	5470	5470	5470	0
287	20231023	155000	755275740	5470	5470	5470	5470	0
288	20231023	154900	755275740	5470	5470	5470	5470	0
289	20231023	154800	755275740	5470	5470	5470	5470	0
290	20231023	154700	755275740	5470	5470	5470	5470	0
291	20231023	154600	755275740	5470	5470	5470	5470	0
292	20231023	154500	755275740	5470	5470	5470	5470	0
293	20231023	154400	755275740	5470	5470	5470	5470	0
294	20231023	154300	755275740	5470	5470	5470	5470	0
295	20231023	154200	755275740	5470	5470	5470	5470	0
296	20231023	154100	755275740	5470	5470	5470	5470	0
297	20231023	154000	755275740	5470	5470	5470	5470	0
298	20231023	153900	755275740	5470	5470	5470	5470	0
299	20231023	153800	755275740	5470	5470	5470	5470	0
300	20231023	153700	755275740	5470	5470	5470	5470	0
301	20231023	153600	755275740	5470	5470	5470	5470	0
302	20231023	153500	755275740	5470	5470	5470	5470	4205
303	20231023	153400	755275740	5470	5470	5470	5470	0
304	20231023	153300	755275740	5470	5470	5470	5470	0
305	20231023	153200	755275740	5470	5470	5470	5470	0
306	20231023	153100	755275740	5470	5470	5470	5470	0
307	20231023	153000	755275740	5470	5470	5470	5470	4205
308	20231023	152900	732274390	5510	5510	5510	5510	0
309	20231023	152800	732274390	5510	5510	5510	5510	0
310	20231023	152700	732274390	5510	5510	5510	5510	0
311	20231023	152600	732274390	5510	5510	5510	5510	0
312	20231023	152500	732274390	5510	5510	5510	5510	0
313	20231023	152400	732274390	5510	5510	5510	5510	0
314	20231023	152300	732274390	5510	5510	5510	5510	0
315	20231023	152200	732274390	5510	5510	5510	5510	0
316	20231023	152100	732274390	5510	5510	5510	5510	0
317	20231023	152000	732274390	5510	5510	5510	5510	0
318	20231023	151900	732274390	5510	5510	5510	5470	3014
319	20231023	151800	715752470	5520	5520	5520	5520	1
320	20231023	151700	715746950	5510	5510	5510	5510	481
321	20231023	151600	713096640	5510	5510	5510	5510	200
322	20231023	151500	711994640	5510	5510	5510	5500	552
323	20231023	151400	708953220	5510	5500	5510	5490	2011
324	20231023	151300	697893360	5500	5530	5530	5500	201
325	20231023	151200	696787780	5500	5520	5520	5490	3195
326	20231023	151100	679209770	5520	5520	5520	5520	69
327	20231023	151000	678828890	5530	5530	5530	5530	21
328	20231023	150900	678712760	5520	5520	5520	5520	1
329	20231023	150800	678707240	5530	5520	5530	5520	103
330	20231023	150700	678138630	5530	5530	5530	5530	0
331	20231023	150600	678138630	5530	5530	5530	5530	10
332	20231023	150500	678083330	5530	5520	5530	5520	21
333	20231023	150400	677967330	5520	5520	5520	5520	84
334	20231023	150300	677503650	5510	5510	5510	5510	0
335	20231023	150200	677503650	5510	5510	5510	5510	118
336	20231023	150100	676853470	5510	5520	5520	5510	1000
337	20231023	150000	671342520	5520	5520	5520	5520	7
338	20231023	145900	671303880	5510	5510	5510	5510	0
339	20231023	145800	671303880	5510	5510	5510	5510	300
340	20231023	145700	669650880	5510	5510	5510	5510	0
341	20231023	145600	669650880	5510	5530	5530	5510	503
342	20231023	145500	666873880	5540	5540	5540	5540	20
343	20231023	145400	666763080	5540	5540	5540	5540	0
344	20231023	145300	666763080	5540	5540	5540	5540	22
345	20231023	145200	666641200	5540	5530	5540	5530	114
346	20231023	145100	666010300	5530	5530	5530	5530	10
347	20231023	145000	665955000	5530	5530	5530	5530	3
348	20231023	144900	665938410	5530	5530	5530	5530	30
349	20231023	144800	665772510	5530	5520	5530	5520	234
350	20231023	144700	664478850	5510	5510	5510	5510	0
351	20231023	144600	664478850	5510	5520	5520	5510	296
352	20231023	144500	662844960	5520	5520	5520	5520	0
353	20231023	144400	662844960	5520	5520	5520	5520	0
354	20231023	144300	662844960	5520	5520	5520	5520	0
355	20231023	144200	662844960	5520	5520	5520	5520	3
356	20231023	144100	662828400	5530	5530	5530	5530	0
357	20231023	144000	662828400	5530	5530	5530	5530	1
358	20231023	143900	662822870	5510	5510	5510	5510	0
359	20231023	143800	662822870	5510	5510	5510	5510	0
360	20231023	143700	662822870	5510	5510	5510	5510	0
361	20231023	143600	662822870	5510	5510	5510	5510	0
362	20231023	143500	662822870	5510	5510	5510	5510	7
363	20231023	143400	662784300	5510	5520	5520	5510	303
364	20231023	143300	661114650	5510	5510	5510	5510	0
365	20231023	143200	661114650	5510	5510	5510	5510	10
366	20231023	143100	661059550	5540	5540	5540	5540	0
367	20231023	143000	661059550	5540	5530	5540	5510	450
368	20231023	142900	658575850	5530	5530	5530	5530	3
369	20231023	142800	658559260	5540	5540	5540	5540	1
370	20231023	142700	658553720	5520	5520	5520	5520	1
371	20231023	142600	658548200	5500	5500	5500	5500	0
372	20231023	142500	658548200	5500	5500	5500	5500	0
373	20231023	142400	658548200	5500	5530	5530	5500	910
374	20231023	142300	653540620	5550	5550	5550	5550	0
375	20231023	142200	653540620	5550	5550	5550	5550	0
376	20231023	142100	653540620	5550	5550	5550	5550	66
377	20231023	142000	653174320	5550	5550	5550	5550	1
378	20231023	141900	653168770	5520	5520	5520	5520	2
379	20231023	141800	653157730	5540	5540	5540	5540	0
380	20231023	141700	653157730	5540	5540	5540	5540	650
381	20231023	141600	649556730	5500	5510	5540	5500	1628
382	20231023	141500	640538940	5510	5500	5510	5500	1488
383	20231023	141400	632347630	5510	5520	5520	5510	231
384	20231023	141300	631074760	5540	5540	5540	5540	1
385	20231023	141200	631069220	5540	5540	5540	5540	0
386	20231023	141100	631069220	5540	5540	5540	5540	0
387	20231023	141000	631069220	5540	5500	5540	5500	1501
388	20231023	140900	622813680	5500	5500	5500	5500	65
389	20231023	140800	622456180	5500	5520	5520	5500	1020
390	20231023	140700	616841720	5520	5520	5520	5520	15
391	20231023	140600	616758920	5540	5540	5540	5540	5
392	20231023	140500	616731220	5530	5560	5560	5530	739
393	20231023	140400	612622620	5560	5560	5560	5560	0
394	20231023	140300	612622620	5560	5540	5560	5540	2100
395	20231023	140200	600960310	5500	5540	5540	5500	9974
396	20231023	140100	546000990	5540	5540	5540	5540	0
397	20231023	140000	546000990	5540	5550	5550	5540	340
398	20231023	135900	544116330	5560	5560	5560	5560	0
399	20231023	135800	544116330	5560	5560	5560	5560	50
400	20231023	135700	543838330	5560	5560	5560	5560	0
401	20231023	135600	543838330	5560	5560	5560	5560	0
402	20231023	135500	543838330	5560	5560	5560	5560	0
403	20231023	135400	543838330	5560	5550	5560	5550	72
404	20231023	135300	543438660	5530	5530	5530	5530	400
405	20231023	135200	541226660	5540	5540	5540	5540	120
406	20231023	135100	540561860	5540	5540	5540	5540	0
407	20231023	135000	540561860	5540	5530	5540	5530	44
408	20231023	134900	540318200	5530	5530	5530	5530	0
409	20231023	134800	540318200	5530	5530	5530	5530	0
410	20231023	134700	540318200	5530	5540	5540	5530	409
411	20231023	134600	538054420	5550	5550	5550	5550	111
412	20231023	134500	537438370	5540	5580	5580	5540	3099
413	20231023	134400	520241350	5590	5590	5590	5590	4
414	20231023	134300	520218990	5590	5590	5590	5590	3
415	20231023	134200	520202220	5590	5590	5590	5590	30
416	20231023	134100	520034520	5590	5590	5600	5590	90
417	20231023	134000	519531220	5590	5590	5590	5590	40
418	20231023	133900	519307620	5600	5590	5600	5580	53
419	20231023	133800	519011180	5580	5570	5580	5570	39
420	20231023	133700	518793570	5580	5580	5580	5580	37
421	20231023	133600	518587110	5570	5570	5570	5570	0
422	20231023	133500	518587110	5570	5570	5570	5570	23
423	20231023	133400	518459000	5570	5570	5570	5570	7
424	20231023	133300	518420010	5560	5560	5560	5560	0
425	20231023	133200	518420010	5560	5560	5560	5560	0
426	20231023	133100	518420010	5560	5560	5560	5560	0
427	20231023	133000	518420010	5560	5560	5560	5560	0
428	20231023	132900	518420010	5560	5560	5560	5560	855
429	20231023	132800	513666210	5560	5560	5560	5560	0
430	20231023	132700	513666210	5560	5560	5560	5560	6
431	20231023	132600	513632850	5560	5560	5560	5560	205
432	20231023	132500	512493050	5560	5560	5560	5560	0
433	20231023	132400	512493050	5560	5560	5560	5560	0
434	20231023	132300	512493050	5560	5560	5560	5560	72
435	20231023	132200	512092730	5560	5560	5560	5560	0
436	20231023	132100	512092730	5560	5560	5560	5560	0
437	20231023	132000	512092730	5560	5550	5560	5550	226
438	20231023	131900	510838100	5550	5550	5550	5550	2048
439	20231023	131800	499471700	5560	5580	5580	5560	2706
440	20231023	131700	484421510	5580	5580	5580	5580	0
441	20231023	131600	484421510	5580	5580	5580	5580	0
442	20231023	131500	484421510	5580	5580	5580	5580	10
443	20231023	131400	484365710	5580	5590	5590	5580	1001
444	20231023	131300	478780120	5580	5580	5580	5580	0
445	20231023	131200	478780120	5580	5580	5580	5580	0
446	20231023	131100	478780120	5580	5580	5580	5580	41
447	20231023	131000	478551340	5580	5580	5580	5580	0
448	20231023	130900	478551340	5580	5580	5580	5580	1899
449	20231023	130800	467954920	5570	5570	5570	5570	1
450	20231023	130700	467949350	5570	5570	5570	5570	51
451	20231023	130600	467665280	5580	5580	5580	5580	0
452	20231023	130500	467665280	5580	5580	5580	5580	0
453	20231023	130400	467665280	5580	5580	5580	5580	12
454	20231023	130300	467598320	5570	5570	5570	5570	1
455	20231023	130200	467592750	5570	5570	5570	5570	0
456	20231023	130100	467592750	5570	5570	5580	5570	12
457	20231023	130000	467525900	5570	5570	5570	5570	232
458	20231023	125900	466233660	5570	5580	5580	5570	133
459	20231023	125800	465491850	5570	5570	5570	5570	227
460	20231023	125700	464227460	5570	5570	5570	5570	510
461	20231023	125600	461386760	5570	5570	5570	5570	0
462	20231023	125500	461386760	5570	5570	5570	5570	0
463	20231023	125400	461386760	5570	5570	5570	5570	149
464	20231023	125300	460556830	5570	5570	5570	5570	1
465	20231023	125200	460551260	5570	5570	5570	5570	1
466	20231023	125100	460545690	5570	5570	5570	5570	52
467	20231023	125000	460256050	5580	5580	5580	5580	0
468	20231023	124900	460256050	5580	5580	5580	5580	0
469	20231023	124800	460256050	5580	5580	5580	5580	4
470	20231023	124700	460233730	5560	5560	5560	5560	0
471	20231023	124600	460233730	5560	5560	5560	5560	11
472	20231023	124500	460172570	5570	5570	5570	5570	965
473	20231023	124400	454797520	5570	5580	5580	5570	54
474	20231023	124300	454496530	5580	5580	5580	5580	38
475	20231023	124200	454284490	5580	5580	5580	5580	851
476	20231023	124100	449535910	5590	5590	5590	5590	140
477	20231023	124000	448753310	5610	5610	5610	5610	0
478	20231023	123900	448753310	5610	5610	5610	5610	0
479	20231023	123800	448753310	5610	5610	5610	5610	8
480	20231023	123700	448708430	5620	5620	5620	5620	90
481	20231023	123600	448202630	5620	5620	5620	5620	0
482	20231023	123500	448202630	5620	5620	5620	5620	0
483	20231023	123400	448202630	5620	5620	5620	5620	0
484	20231023	123300	448202630	5620	5620	5620	5620	0
485	20231023	123200	448202630	5620	5620	5620	5620	1
486	20231023	123100	448197010	5620	5620	5620	5620	1
487	20231023	123000	448191390	5620	5620	5620	5620	0
488	20231023	122900	448191390	5620	5620	5620	5620	0
489	20231023	122800	448191390	5620	5620	5620	5620	0
490	20231023	122700	448191390	5620	5620	5620	5620	1
491	20231023	122600	448185770	5580	5580	5580	5580	5
492	20231023	122500	448157870	5580	5580	5580	5580	200
493	20231023	122400	447041870	5580	5580	5580	5580	602
494	20231023	122300	443682710	5580	5580	5580	5580	10
495	20231023	122200	443626910	5580	5580	5580	5580	358
496	20231023	122100	441629270	5610	5600	5610	5600	357
497	20231023	122000	439626990	5600	5600	5600	5600	2
498	20231023	121900	439615790	5600	5600	5600	5600	1
499	20231023	121800	439610190	5600	5600	5600	5600	2
500	20231023	121700	439598990	5600	5600	5600	5600	0
501	20231023	121600	439598990	5600	5600	5600	5600	2
502	20231023	121500	439587790	5600	5600	5600	5600	0
503	20231023	121400	439587790	5600	5600	5600	5600	0
504	20231023	121300	439587790	5600	5600	5600	5600	0
505	20231023	121200	439587790	5600	5600	5600	5600	0
506	20231023	121100	439587790	5600	5600	5600	5600	0
507	20231023	121000	439587790	5600	5600	5600	5600	3
508	20231023	120900	439570990	5600	5600	5600	5600	0
509	20231023	120800	439570990	5600	5600	5600	5600	1
510	20231023	120700	439565390	5570	5570	5570	5570	0
511	20231023	120600	439565390	5570	5570	5570	5570	0
512	20231023	120500	439565390	5570	5590	5590	5570	1075
513	20231023	120400	433571880	5580	5580	5580	5580	0
514	20231023	120300	433571880	5580	5580	5580	5580	0
515	20231023	120200	433571880	5580	5580	5580	5580	0
516	20231023	120100	433571880	5580	5580	5580	5580	0
517	20231023	120000	433571880	5580	5580	5580	5580	161
518	20231023	115900	432673500	5570	5570	5570	5570	17
519	20231023	115800	432578810	5560	5580	5580	5560	121
520	20231023	115700	431906020	5580	5580	5580	5580	2
521	20231023	115600	431894860	5580	5560	5580	5560	600
522	20231023	115500	428556860	5560	5560	5560	5560	1
523	20231023	115400	428551300	5570	5570	5570	5570	0
524	20231023	115300	428551300	5570	5570	5570	5570	1
525	20231023	115200	428545730	5570	5570	5570	5570	0
526	20231023	115100	428545730	5570	5570	5570	5570	0
527	20231023	115000	428545730	5570	5570	5570	5570	136
528	20231023	114900	427788210	5570	5570	5580	5570	348
529	20231023	114800	425849830	5570	5570	5570	5570	21
530	20231023	114700	425732860	5570	5570	5570	5570	205
531	20231023	114600	424591010	5570	5570	5570	5570	111
532	20231023	114500	423972740	5570	5580	5580	5570	47
533	20231023	114400	423710890	5580	5580	5580	5580	144
534	20231023	114300	422907370	5590	5600	5600	5590	235
535	20231023	114200	421593710	5600	5600	5600	5600	1
536	20231023	114100	421588110	5600	5600	5600	5600	151
537	20231023	114000	420742510	5610	5610	5610	5610	1
538	20231023	113900	420736900	5620	5620	5620	5620	0
539	20231023	113800	420736900	5620	5620	5620	5620	5
540	20231023	113700	420708800	5600	5600	5600	5600	0
541	20231023	113600	420708800	5600	5600	5600	5600	0
542	20231023	113500	420708800	5600	5600	5600	5600	0
543	20231023	113400	420708800	5600	5620	5620	5600	129
544	20231023	113300	419986280	5620	5620	5620	5620	1
545	20231023	113200	419980660	5620	5620	5620	5620	0
546	20231023	113100	419980660	5620	5620	5620	5620	0
547	20231023	113000	419980660	5620	5620	5620	5620	0
548	20231023	112900	419980660	5620	5620	5620	5620	4
549	20231023	112800	419958180	5620	5620	5620	5620	1
550	20231023	112700	419952560	5610	5610	5610	5610	0
551	20231023	112600	419952560	5610	5610	5610	5610	3
552	20231023	112500	419935730	5620	5620	5620	5620	0
553	20231023	112400	419935730	5620	5630	5630	5620	100
554	20231023	112300	419373620	5630	5610	5630	5610	21
555	20231023	112200	419255750	5590	5590	5590	5590	0
556	20231023	112100	419255750	5590	5590	5590	5590	0
557	20231023	112000	419255750	5590	5630	5630	5590	711
558	20231023	111900	415281220	5600	5600	5600	5600	0
559	20231023	111800	415281220	5600	5610	5610	5600	511
560	20231023	111700	412419610	5600	5610	5610	5600	474
561	20231023	111600	409764390	5610	5620	5620	5610	109
562	20231023	111500	409152880	5640	5620	5640	5620	128
563	20231023	111400	408433300	5600	5600	5600	5600	0
564	20231023	111300	408433300	5600	5600	5600	5600	1
565	20231023	111200	408427700	5600	5610	5610	5600	10
566	20231023	111100	408371690	5600	5620	5620	5600	1610
567	20231023	111000	399349610	5630	5640	5640	5630	511
568	20231023	110900	396472670	5630	5630	5630	5630	0
569	20231023	110800	396472670	5630	5630	5630	5630	1
570	20231023	110700	396467040	5640	5640	5640	5640	0
571	20231023	110600	396467040	5640	5640	5640	5640	31
572	20231023	110500	396292200	5680	5680	5680	5680	100
573	20231023	110400	395724200	5680	5680	5680	5680	1
574	20231023	110300	395718520	5680	5640	5680	5640	2
575	20231023	110200	395707200	5640	5640	5640	5640	0
576	20231023	110100	395707200	5640	5640	5640	5640	222
577	20231023	110000	394455120	5640	5670	5670	5640	342
578	20231023	105900	392523430	5680	5680	5680	5680	0
579	20231023	105800	392523430	5680	5680	5680	5680	0
580	20231023	105700	392523430	5680	5680	5680	5680	2
581	20231023	105600	392512070	5640	5640	5640	5640	0
582	20231023	105500	392512070	5640	5640	5640	5640	0
583	20231023	105400	392512070	5640	5640	5640	5640	0
584	20231023	105300	392512070	5640	5640	5640	5640	0
585	20231023	105200	392512070	5640	5690	5690	5640	276
586	20231023	105100	390950110	5700	5700	5700	5700	1
587	20231023	105000	390944410	5670	5680	5680	5670	204
588	20231023	104900	389785940	5720	5720	5720	5720	0
589	20231023	104800	389785940	5720	5690	5720	5690	40
590	20231023	104700	389557760	5700	5700	5700	5700	5
591	20231023	104600	389529260	5670	5670	5670	5670	0
592	20231023	104500	389529260	5670	5710	5710	5670	101
593	20231023	104400	388952590	5710	5700	5710	5700	710
594	20231023	104300	384898850	5710	5700	5710	5700	1000
595	20231023	104200	379190050	5710	5700	5710	5690	573
596	20231023	104100	375920950	5720	5680	5720	5680	1216
597	20231023	104000	368976460	5670	5670	5670	5670	0
598	20231023	103900	368976460	5670	5670	5670	5670	42
599	20231023	103800	368738320	5660	5660	5660	5660	0
600	20231023	103700	368738320	5660	5660	5660	5660	0
601	20231023	103600	368738320	5660	5660	5660	5660	0
602	20231023	103500	368738320	5660	5660	5660	5660	0
603	20231023	103400	368738320	5660	5660	5660	5660	4
604	20231023	103300	368715680	5660	5660	5670	5660	205
605	20231023	103200	367554570	5650	5660	5660	5650	9
606	20231023	103100	367503650	5660	5660	5660	5660	1
607	20231023	103000	367497990	5650	5640	5650	5640	69
608	20231023	102900	367108590	5640	5640	5640	5640	0
609	20231023	102800	367108590	5640	5650	5650	5640	88
610	20231023	102700	366611930	5650	5650	5650	5650	0
611	20231023	102600	366611930	5650	5650	5650	5650	341
612	20231023	102500	364685280	5650	5640	5650	5640	1179
613	20231023	102400	358028930	5630	5630	5630	5630	901
614	20231023	102300	352956300	5610	5610	5610	5610	0
615	20231023	102200	352956300	5610	5620	5620	5610	1164
616	20231023	102100	346418210	5610	5610	5610	5610	0
617	20231023	102000	346418210	5610	5600	5610	5600	2991
618	20231023	101900	329649310	5590	5590	5590	5590	0
619	20231023	101800	329649310	5590	5580	5590	5580	639
620	20231023	101700	326077800	5580	5580	5580	5580	0
621	20231023	101600	326077800	5580	5580	5580	5580	0
622	20231023	101500	326077800	5580	5580	5580	5580	0
623	20231023	101400	326077800	5580	5580	5580	5580	30
624	20231023	101300	325910400	5580	5560	5580	5560	281
625	20231023	101200	324346200	5550	5560	5560	5550	475
626	20231023	101100	321705480	5560	5570	5570	5560	1658
627	20231023	101000	312477000	5570	5600	5600	5570	1617
628	20231023	100900	303470270	5580	5580	5580	5580	420
629	20231023	100800	301126670	5570	5570	5570	5570	500
630	20231023	100700	298341670	5570	5570	5570	5570	529
631	20231023	100600	295395140	5580	5580	5580	5580	100
632	20231023	100500	294837140	5580	5600	5600	5580	625
633	20231023	100400	291344990	5600	5600	5600	5600	3
634	20231023	100300	291328190	5600	5600	5600	5600	1144
635	20231023	100200	284921790	5600	5600	5600	5600	18
636	20231023	100100	284820990	5590	5590	5590	5590	0
637	20231023	100000	284820990	5590	5590	5590	5590	100
638	20231023	095900	284261990	5590	5590	5590	5590	0
639	20231023	095800	284261990	5590	5590	5590	5590	334
640	20231023	095700	282394930	5600	5600	5600	5600	41
641	20231023	095600	282165330	5600	5600	5600	5600	0
642	20231023	095500	282165330	5600	5600	5600	5600	0
643	20231023	095400	282165330	5600	5600	5600	5600	0
644	20231023	095300	282165330	5600	5600	5600	5600	0
645	20231023	095200	282165330	5600	5600	5600	5600	0
646	20231023	095100	282165330	5600	5600	5600	5600	70
647	20231023	095000	281773330	5570	5570	5570	5570	0
648	20231023	094900	281773330	5570	5570	5570	5570	2
649	20231023	094800	281762190	5590	5590	5590	5590	0
650	20231023	094700	281762190	5590	5590	5590	5590	8
651	20231023	094600	281717470	5590	5590	5590	5590	12
652	20231023	094500	281650390	5590	5590	5590	5590	1
653	20231023	094400	281644800	5570	5620	5620	5570	301
654	20231023	094300	279965140	5620	5620	5620	5580	61
655	20231023	094200	279623290	5620	5620	5620	5620	15
656	20231023	094100	279538990	5620	5620	5620	5620	1
657	20231023	094000	279533370	5630	5600	5630	5580	537
658	20231023	093900	276525560	5630	5610	5630	5610	170
659	20231023	093800	275569810	5620	5620	5620	5620	3
660	20231023	093700	275552950	5620	5600	5620	5560	961
661	20231023	093600	270185080	5600	5600	5600	5600	86
662	20231023	093500	269703480	5600	5590	5610	5590	209
663	20231023	093400	268533080	5600	5610	5610	5600	99
664	20231023	093300	267978050	5610	5590	5610	5560	4542
665	20231023	093200	242630460	5610	5570	5650	5570	5146
666	20231023	093100	213867880	5580	5550	5600	5540	2689
667	20231023	093000	198954900	5600	5550	5600	5540	4485
668	20231023	092900	174091840	5600	5560	5600	5550	4772
669	20231023	092800	147582470	5530	5560	5590	5530	4255
670	20231023	092700	124032490	5560	5590	5610	5530	7274
671	20231023	092600	83592640	5610	5600	5610	5590	343
672	20231023	092500	81675030	5610	5640	5650	5610	101
673	20231023	092400	81105190	5650	5650	5650	5650	20
674	20231023	092300	80992190	5650	5610	5650	5600	1528
675	20231023	092200	72434060	5650	5640	5650	5640	53
676	20231023	092100	72135110	5650	5640	5650	5640	11
677	20231023	092000	72073060	5650	5600	5650	5600	3
678	20231023	091900	72056210	5660	5660	5660	5600	198
679	20231023	091800	70943680	5610	5660	5660	5610	410
680	20231023	091700	68638210	5720	5730	5730	5670	703
681	20231023	091600	64650480	5730	5750	5750	5690	461
682	20231023	091500	62024060	5750	5730	5750	5730	19
683	20231023	091400	61915130	5730	5730	5730	5730	0
684	20231023	091300	61915130	5730	5710	5790	5710	1195
685	20231023	091200	55071420	5710	5710	5710	5710	120
686	20231023	091100	54386220	5710	5710	5710	5710	39
687	20231023	091000	54163530	5710	5710	5710	5680	335
688	20231023	090900	52260280	5710	5670	5710	5670	1767
689	20231023	090800	42229370	5670	5650	5670	5650	918
690	20231023	090700	37034200	5650	5650	5650	5650	100
691	20231023	090600	36469200	5650	5650	5650	5650	14
692	20231023	090500	36390100	5660	5670	5670	5660	29
693	20231023	090400	36225710	5670	5670	5670	5660	355
694	20231023	090300	34213860	5670	5650	5670	5650	56
695	20231023	090200	33897380	5670	5630	5670	5630	885
696	20231023	090100	28906920	5630	5640	5640	5630	839
697	20231023	090000	24182350	5660	5540	5670	5540	4365